Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.030 | 9.030 | 8.740 | 8.820 | 189,825 | -0.21(-2.33%) |
Jan 30, 2020 | 9.080 | 9.160 | 8.930 | 9.030 | 206,811 | -0.10(-1.10%) |
Jan 29, 2020 | 9.290 | 9.380 | 9.120 | 9.130 | 174,653 | -0.10(-1.08%) |
Jan 28, 2020 | 9.010 | 9.240 | 8.930 | 9.230 | 349,436 | +0.42(+4.77%) |
Jan 27, 2020 | 8.900 | 9.020 | 8.770 | 8.810 | 255,125 | -0.33(-3.61%) |
Jan 24, 2020 | 9.740 | 9.760 | 9.110 | 9.140 | 424,337 | -0.49(-5.09%) |
Jan 23, 2020 | 9.610 | 9.860 | 9.500 | 9.630 | 237,420 | -0.02(-0.21%) |
Jan 22, 2020 | 9.650 | 9.850 | 9.510 | 9.650 | 233,975 | +0.03(+0.31%) |
Jan 21, 2020 | 9.810 | 10.04 | 9.530 | 9.620 | 397,214 | -0.28(-2.83%) |
Jan 20, 2020 | 9.820 | 9.980 | 9.720 | 9.900 | 235,316 | +0.13(+1.33%) |
Jan 17, 2020 | 9.710 | 9.950 | 9.590 | 9.770 | 435,958 | +0.09(+0.93%) |
Jan 16, 2020 | 9.890 | 10.04 | 9.590 | 9.680 | 831,840 | -0.01(-0.10%) |
Jan 15, 2020 | 9.260 | 9.880 | 9.120 | 9.690 | 850,910 | +0.59(+6.48%) |
Jan 14, 2020 | 8.780 | 9.110 | 8.550 | 9.100 | 852,604 | +0.25(+2.82%) |
Jan 13, 2020 | 8.260 | 8.900 | 8.140 | 8.850 | 704,052 | +0.60(+7.27%) |
Jan 10, 2020 | 8.320 | 8.360 | 8.190 | 8.250 | 222,580 | -0.13(-1.55%) |
Jan 09, 2020 | 8.150 | 8.450 | 8.120 | 8.380 | 534,132 | +0.25(+3.08%) |
Jan 08, 2020 | 8.090 | 8.320 | 7.920 | 8.130 | 396,080 | -0.01(-0.12%) |
Jan 07, 2020 | 8.250 | 8.350 | 8.100 | 8.140 | 263,796 | -0.14(-1.69%) |
Jan 06, 2020 | 8.460 | 8.470 | 8.220 | 8.280 | 260,726 | -0.24(-2.82%) |
Jan 03, 2020 | 8.490 | 8.660 | 8.430 | 8.520 | 201,135 | -0.05(-0.58%) |
Jan 02, 2020 | 8.850 | 8.930 | 8.520 | 8.570 | 543,620 | -0.18(-2.06%) |
Dec 31, 2019 | 8.750 | 8.750 | 8.750 | 0 | +0.58(+7.10%) | |
Dec 30, 2019 | 8.380 | 8.380 | 8.140 | 8.170 | 418,759 | -0.42(-4.89%) |
Dec 27, 2019 | 8.770 | 8.770 | 8.590 | 8.590 | 453,879 | -0.28(-3.16%) |
Dec 24, 2019 | 8.870 | 8.870 | 8.870 | 0 | +0.08(+0.91%) | |
Dec 23, 2019 | 8.800 | 8.980 | 8.740 | 8.790 | 324,979 | -0.18(-2.01%) |
Dec 20, 2019 | 8.950 | 9.000 | 8.820 | 8.970 | 396,012 | +0.03(+0.34%) |
Dec 19, 2019 | 8.700 | 8.980 | 8.660 | 8.940 | 252,404 | +0.24(+2.76%) |
Dec 18, 2019 | 9.010 | 9.040 | 8.700 | 8.700 | 722,866 | -0.34(-3.76%) |
Dec 17, 2019 | 9.240 | 9.290 | 9.040 | 9.040 | 374,857 | -0.24(-2.59%) |
Dec 16, 2019 | 9.350 | 9.470 | 9.230 | 9.280 | 300,598 | -0.08(-0.85%) |
Dec 13, 2019 | 9.380 | 9.640 | 9.350 | 9.360 | 487,325 | +0.03(+0.32%) |
Dec 12, 2019 | 9.060 | 9.360 | 9.060 | 9.330 | 198,355 | +0.31(+3.44%) |
Dec 11, 2019 | 9.100 | 9.260 | 9.020 | 9.020 | 214,480 | -0.11(-1.20%) |
Dec 10, 2019 | 9.330 | 9.380 | 9.100 | 9.130 | 253,834 | -0.22(-2.35%) |
Dec 09, 2019 | 8.980 | 9.350 | 8.980 | 9.350 | 220,073 | +0.38(+4.24%) |
Dec 06, 2019 | 9.000 | 9.010 | 8.920 | 8.970 | 100,588 | +0.03(+0.34%) |
Dec 05, 2019 | 8.980 | 9.050 | 8.900 | 8.940 | 114,551 | -0.07(-0.78%) |
Dec 04, 2019 | 9.190 | 9.190 | 9.010 | 9.010 | 166,131 | -0.19(-2.07%) |
Dec 03, 2019 | 8.920 | 9.240 | 8.850 | 9.200 | 318,568 | +0.17(+1.88%) |
Dec 02, 2019 | 9.150 | 9.250 | 8.970 | 9.030 | 206,721 | -0.15(-1.63%) |
Nov 29, 2019 | 9.330 | 9.350 | 9.170 | 9.180 | 88,978 | -0.15(-1.61%) |
Nov 28, 2019 | 9.300 | 9.450 | 9.250 | 9.330 | 180,814 | +0.11(+1.19%) |
Nov 27, 2019 | 9.100 | 9.250 | 9.040 | 9.220 | 285,401 | +0.16(+1.77%) |
Nov 26, 2019 | 9.200 | 9.280 | 8.960 | 9.060 | 409,738 | -0.21(-2.27%) |
Nov 25, 2019 | 9.530 | 9.740 | 9.220 | 9.270 | 328,241 | -0.21(-2.22%) |
Nov 22, 2019 | 10.00 | 10.09 | 9.440 | 9.480 | 553,447 | -0.66(-6.51%) |
Nov 21, 2019 | 9.740 | 10.50 | 9.560 | 10.14 | 1,362,427 | +0.79(+8.45%) |
Nov 20, 2019 | 8.990 | 9.500 | 8.970 | 9.350 | 656,092 | +0.51(+5.77%) |
Nov 19, 2019 | 8.360 | 9.020 | 8.340 | 8.840 | 623,548 | +0.41(+4.86%) |
Nov 18, 2019 | 8.920 | 9.000 | 8.420 | 8.430 | 657,455 | -0.51(-5.70%) |
Nov 15, 2019 | 8.920 | 9.170 | 8.890 | 8.940 | 852,589 | -0.28(-3.04%) |
Nov 14, 2019 | 9.460 | 9.490 | 9.100 | 9.220 | 802,664 | -0.54(-5.53%) |
Nov 13, 2019 | 10.06 | 10.14 | 9.750 | 9.760 | 469,742 | -0.34(-3.37%) |
Nov 12, 2019 | 10.41 | 10.49 | 10.10 | 10.10 | 221,233 | -0.35(-3.35%) |
Nov 11, 2019 | 10.75 | 10.77 | 10.36 | 10.45 | 150,778 | -0.34(-3.15%) |
Nov 08, 2019 | 10.18 | 10.81 | 10.15 | 10.79 | 392,801 | +0.58(+5.68%) |
Nov 07, 2019 | 10.45 | 10.50 | 10.15 | 10.21 | 199,487 | -0.13(-1.26%) |
Nov 06, 2019 | 10.45 | 10.56 | 10.33 | 10.34 | 153,071 | -0.21(-1.99%) |
Nov 05, 2019 | 10.46 | 10.72 | 10.41 | 10.55 | 156,753 | +0.10(+0.96%) |
Nov 04, 2019 | 10.58 | 10.65 | 10.44 | 10.45 | 152,541 | -0.05(-0.48%) |